INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.03446 | $0.03602 | $0.03392 | $0.03590 | $7,551.19 | $56,291.81 |
| 2020-05-02 | $0.03590 | $0.03612 | $0.03479 | $0.03563 | $4,845.72 | $55,872.29 |
| 2020-05-03 | $0.03563 | $0.03677 | $0.03452 | $0.03452 | $19,328.00 | $54,141.61 |
| 2020-05-04 | $0.03453 | $0.03506 | $0.03314 | $0.03428 | $3,634.79 | $53,749.90 |
| 2020-05-05 | $0.03428 | $0.03440 | $0.03298 | $0.03324 | $6,834.30 | $52,128.12 |
| 2020-05-06 | $0.03324 | $0.03403 | $0.03292 | $0.03384 | $7,034.87 | $53,068.66 |
| 2020-05-07 | $0.03384 | $0.03512 | $0.03278 | $0.03389 | $15,368.70 | $53,148.62 |
| 2020-05-08 | $0.03389 | $0.03447 | $0.03296 | $0.03440 | $5,347.98 | $53,947.69 |
| 2020-05-09 | $0.03440 | $0.03500 | $0.03371 | $0.03442 | $4,083.85 | $53,982.05 |
| 2020-05-10 | $0.03442 | $0.03442 | $0.03261 | $0.03272 | $5,579.49 | $51,308.24 |
| 2020-05-11 | $0.03272 | $0.03324 | $0.03112 | $0.03202 | $2,228.96 | $50,215.97 |
| 2020-05-12 | $0.03202 | $0.03412 | $0.02811 | $0.03251 | $7,602.92 | $50,975.89 |
| 2020-05-13 | $0.03272 | $0.03452 | $0.03151 | $0.03297 | $11,918.93 | $51,708.89 |
| 2020-05-14 | $0.03298 | $0.03359 | $0.03273 | $0.03340 | $1,698.20 | $52,381.31 |
| 2020-05-15 | $0.03340 | $0.03391 | $0.03247 | $0.03307 | $4,427.64 | $51,856.94 |
| 2020-05-16 | $0.03307 | $0.03334 | $0.03293 | $0.03293 | $1,526.83 | $51,646.14 |
| 2020-05-17 | $0.03293 | $0.03327 | $0.03260 | $0.03312 | $1,129.02 | $51,944.13 |
| 2020-05-18 | $0.03312 | $0.03726 | $0.03274 | $0.03436 | $79,469.51 | $53,877.68 |
| 2020-05-19 | $0.03436 | $0.03486 | $0.03355 | $0.03374 | $9,496.80 | $52,903.03 |
| 2020-05-20 | $0.03374 | $0.03435 | $0.03283 | $0.03314 | $8,246.43 | $51,968.01 |
| 2020-05-21 | $0.03293 | $0.03354 | $0.03256 | $0.03319 | $10,251.67 | $52,055.95 |
| 2020-05-22 | $0.03319 | $0.03391 | $0.03214 | $0.03357 | $6,522.12 | $52,638.85 |
| 2020-05-23 | $0.03357 | $0.03458 | $0.03262 | $0.03282 | $8,686.53 | $51,473.81 |
| 2020-05-24 | $0.03282 | $0.03377 | $0.03262 | $0.03313 | $4,956.17 | $51,956.46 |
| 2020-05-25 | $0.03313 | $0.03345 | $0.03212 | $0.03230 | $2,195.84 | $50,645.65 |
| 2020-05-26 | $0.03230 | $0.03391 | $0.03230 | $0.03298 | $2,283.08 | $51,711.83 |
| 2020-05-27 | $0.03298 | $0.03378 | $0.03277 | $0.03352 | $4,491.25 | $52,565.56 |
| 2020-05-28 | $0.03346 | $0.03489 | $0.03309 | $0.03411 | $16,111.82 | $53,497.59 |
| 2020-05-29 | $0.03436 | $0.03461 | $0.03326 | $0.03357 | $2,915.36 | $52,649.42 |
| 2020-05-30 | $0.03357 | $0.03412 | $0.03323 | $0.03375 | $3,754.95 | $52,932.74 |
| 2020-05-31 | $0.03375 | $0.03410 | $0.03321 | $0.03356 | $4,539.15 | $52,631.09 |